1381 (株)アクシーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 2,871 | 2,900 | 2,871 | 2,900 | 2,800 | 2,900 |
| 2025-07-11 | 2,854 | 2,874 | 2,854 | 2,874 | 2,600 | 2,874 |
| 2025-07-10 | 2,895 | 2,895 | 2,890 | 2,890 | 1,400 | 2,890 |
| 2025-07-09 | 2,930 | 2,930 | 2,905 | 2,905 | 1,300 | 2,905 |
| 2025-07-08 | 2,860 | 2,930 | 2,860 | 2,930 | 1,800 | 2,930 |
| 2025-07-07 | 2,862 | 2,900 | 2,862 | 2,890 | 3,000 | 2,890 |
| 2025-07-04 | 2,912 | 2,917 | 2,900 | 2,900 | 1,700 | 2,900 |
| 2025-07-03 | 2,911 | 2,918 | 2,911 | 2,918 | 400 | 2,918 |
| 2025-07-02 | 2,919 | 2,922 | 2,911 | 2,911 | 1,300 | 2,911 |
| 2025-07-01 | 2,910 | 2,915 | 2,905 | 2,915 | 2,100 | 2,915 |
| 2025-06-30 | 2,943 | 2,950 | 2,910 | 2,910 | 5,200 | 2,910 |
| 2025-06-27 | 2,915 | 3,000 | 2,915 | 2,919 | 15,500 | 2,919 |
| 2025-06-26 | 3,105 | 3,125 | 3,080 | 3,085 | 8,700 | 3,085 |
| 2025-06-25 | 3,110 | 3,125 | 3,105 | 3,125 | 4,000 | 3,125 |
| 2025-06-24 | 3,070 | 3,105 | 3,035 | 3,105 | 4,500 | 3,105 |
| 2025-06-23 | 3,055 | 3,095 | 3,040 | 3,070 | 2,500 | 3,070 |
| 2025-06-20 | 3,095 | 3,095 | 3,070 | 3,070 | 2,200 | 3,070 |
| 2025-06-19 | 3,065 | 3,100 | 3,035 | 3,085 | 3,200 | 3,085 |
| 2025-06-18 | 3,055 | 3,055 | 3,025 | 3,030 | 900 | 3,030 |
| 2025-06-17 | 3,080 | 3,080 | 3,050 | 3,050 | 1,500 | 3,050 |
| 2025-06-16 | 3,040 | 3,050 | 3,040 | 3,050 | 600 | 3,050 |
| 2025-06-13 | 3,080 | 3,080 | 3,025 | 3,025 | 2,200 | 3,025 |
| 2025-06-12 | 3,100 | 3,115 | 3,090 | 3,090 | 2,000 | 3,090 |
| 2025-06-11 | 3,105 | 3,110 | 3,100 | 3,100 | 1,400 | 3,100 |
| 2025-06-10 | 3,120 | 3,120 | 3,100 | 3,105 | 1,100 | 3,105 |
| 2025-06-09 | 3,110 | 3,125 | 3,105 | 3,120 | 3,300 | 3,120 |
| 2025-06-06 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 2025-06-05 | 3,100 | 3,120 | 3,100 | 3,100 | 1,900 | 3,100 |
| 2025-06-04 | 3,120 | 3,130 | 3,115 | 3,115 | 2,700 | 3,115 |
| 2025-06-03 | 3,180 | 3,180 | 3,040 | 3,105 | 6,100 | 3,105 |
| 2025-06-02 | 3,185 | 3,190 | 3,170 | 3,170 | 2,000 | 3,170 |
| 2025-05-30 | 3,140 | 3,200 | 3,120 | 3,195 | 4,300 | 3,195 |
| 2025-05-29 | 3,115 | 3,140 | 3,080 | 3,140 | 5,300 | 3,140 |
| 2025-05-28 | 3,115 | 3,115 | 3,095 | 3,115 | 2,200 | 3,115 |
| 2025-05-27 | 3,085 | 3,125 | 3,085 | 3,115 | 2,500 | 3,115 |
| 2025-05-26 | 3,080 | 3,095 | 3,065 | 3,090 | 2,000 | 3,090 |
| 2025-05-23 | 3,085 | 3,100 | 3,040 | 3,085 | 2,200 | 3,085 |
| 2025-05-22 | 3,020 | 3,045 | 3,015 | 3,045 | 700 | 3,045 |
| 2025-05-21 | 3,040 | 3,100 | 3,025 | 3,025 | 3,300 | 3,025 |
| 2025-05-20 | 3,060 | 3,100 | 3,000 | 3,005 | 4,700 | 3,005 |
| 2025-05-19 | 2,972 | 3,100 | 2,956 | 3,020 | 12,800 | 3,020 |
| 2025-05-16 | 2,953 | 2,955 | 2,953 | 2,955 | 600 | 2,955 |
| 2025-05-15 | 2,956 | 2,956 | 2,951 | 2,951 | 1,000 | 2,951 |
| 2025-05-14 | 2,955 | 2,955 | 2,951 | 2,951 | 500 | 2,951 |
| 2025-05-13 | 2,956 | 2,965 | 2,951 | 2,951 | 1,800 | 2,951 |
| 2025-05-12 | 2,956 | 2,967 | 2,956 | 2,956 | 900 | 2,956 |
| 2025-05-09 | 2,953 | 2,963 | 2,953 | 2,956 | 1,200 | 2,956 |
| 2025-05-08 | 2,965 | 2,965 | 2,953 | 2,953 | 2,000 | 2,953 |
| 2025-05-07 | 2,950 | 2,960 | 2,941 | 2,953 | 2,500 | 2,953 |
| 2025-05-02 | 2,967 | 2,967 | 2,954 | 2,954 | 1,500 | 2,954 |
| 2025-05-01 | 2,950 | 2,954 | 2,950 | 2,954 | 1,400 | 2,954 |
| 2025-04-30 | 2,929 | 2,960 | 2,929 | 2,960 | 2,900 | 2,960 |
| 2025-04-28 | 2,950 | 2,990 | 2,949 | 2,949 | 3,900 | 2,949 |
| 2025-04-25 | 2,921 | 2,930 | 2,921 | 2,924 | 1,000 | 2,924 |
| 2025-04-24 | 2,924 | 2,960 | 2,921 | 2,921 | 1,700 | 2,921 |
| 2025-04-23 | 2,932 | 2,933 | 2,924 | 2,924 | 2,800 | 2,924 |
| 2025-04-22 | 2,920 | 2,958 | 2,920 | 2,932 | 1,200 | 2,932 |
| 2025-04-21 | 2,900 | 2,921 | 2,900 | 2,921 | 1,600 | 2,921 |
| 2025-04-18 | 2,860 | 2,900 | 2,860 | 2,900 | 1,200 | 2,900 |
| 2025-04-17 | 2,823 | 2,857 | 2,823 | 2,857 | 1,500 | 2,857 |
| 2025-04-16 | 2,820 | 2,822 | 2,820 | 2,822 | 400 | 2,822 |
| 2025-04-15 | 2,821 | 2,821 | 2,820 | 2,820 | 200 | 2,820 |
| 2025-04-14 | 2,825 | 2,828 | 2,825 | 2,827 | 500 | 2,827 |
| 2025-04-11 | 2,770 | 2,819 | 2,770 | 2,775 | 1,100 | 2,775 |
| 2025-04-10 | 2,820 | 2,995 | 2,787 | 2,803 | 3,200 | 2,803 |
| 2025-04-09 | 2,770 | 2,800 | 2,770 | 2,776 | 4,300 | 2,776 |
| 2025-04-08 | 2,681 | 2,737 | 2,676 | 2,737 | 3,200 | 2,737 |
| 2025-04-07 | 2,625 | 2,625 | 2,550 | 2,581 | 6,500 | 2,581 |
| 2025-04-04 | 2,795 | 3,300 | 2,637 | 2,770 | 71,300 | 2,770 |
| 2025-04-03 | 2,859 | 2,861 | 2,810 | 2,845 | 4,100 | 2,845 |
| 2025-04-02 | 2,928 | 2,928 | 2,897 | 2,900 | 2,200 | 2,900 |
| 2025-04-01 | 2,924 | 2,961 | 2,924 | 2,926 | 800 | 2,926 |
| 2025-03-31 | 2,963 | 2,963 | 2,923 | 2,924 | 3,500 | 2,924 |
| 2025-03-28 | 2,925 | 2,969 | 2,922 | 2,965 | 4,000 | 2,965 |
| 2025-03-27 | 2,900 | 2,920 | 2,897 | 2,920 | 2,900 | 2,920 |
| 2025-03-26 | 2,859 | 2,884 | 2,859 | 2,884 | 2,200 | 2,884 |
| 2025-03-25 | 2,850 | 2,859 | 2,841 | 2,859 | 1,400 | 2,859 |
| 2025-03-24 | 2,830 | 2,850 | 2,811 | 2,850 | 4,200 | 2,850 |
| 2025-03-21 | 2,805 | 2,824 | 2,805 | 2,824 | 1,600 | 2,824 |
| 2025-03-19 | 2,771 | 2,802 | 2,771 | 2,802 | 1,500 | 2,802 |
| 2025-03-18 | 2,777 | 2,807 | 2,777 | 2,780 | 1,900 | 2,780 |
| 2025-03-17 | 2,771 | 2,781 | 2,771 | 2,777 | 2,100 | 2,777 |
| 2025-03-14 | 2,768 | 2,775 | 2,768 | 2,775 | 700 | 2,775 |
| 2025-03-13 | 2,770 | 2,770 | 2,761 | 2,761 | 800 | 2,761 |
| 2025-03-12 | 2,774 | 2,774 | 2,770 | 2,770 | 800 | 2,770 |
| 2025-03-11 | 2,761 | 2,771 | 2,760 | 2,771 | 1,900 | 2,771 |
| 2025-03-10 | 2,761 | 2,770 | 2,761 | 2,761 | 600 | 2,761 |
| 2025-03-07 | 2,784 | 2,784 | 2,760 | 2,760 | 800 | 2,760 |
| 2025-03-06 | 2,774 | 2,778 | 2,770 | 2,770 | 1,400 | 2,770 |
| 2025-03-05 | 2,775 | 2,780 | 2,760 | 2,774 | 1,800 | 2,774 |
| 2025-03-04 | 2,787 | 2,787 | 2,769 | 2,769 | 3,200 | 2,769 |
| 2025-03-03 | 2,784 | 2,800 | 2,775 | 2,795 | 2,700 | 2,795 |
| 2025-02-28 | 2,750 | 2,772 | 2,750 | 2,772 | 1,200 | 2,772 |
| 2025-02-27 | 2,739 | 2,750 | 2,739 | 2,750 | 1,400 | 2,750 |
| 2025-02-26 | 2,745 | 2,745 | 2,721 | 2,739 | 1,100 | 2,739 |
| 2025-02-25 | 2,724 | 2,732 | 2,719 | 2,732 | 1,900 | 2,732 |
| 2025-02-21 | 2,732 | 2,740 | 2,720 | 2,739 | 1,500 | 2,739 |
| 2025-02-20 | 2,729 | 2,731 | 2,728 | 2,731 | 1,000 | 2,731 |
| 2025-02-19 | 2,717 | 2,720 | 2,717 | 2,719 | 600 | 2,719 |
| 2025-02-18 | 2,715 | 2,720 | 2,712 | 2,720 | 2,000 | 2,720 |
| 2025-02-17 | 2,700 | 2,715 | 2,700 | 2,714 | 1,900 | 2,714 |
| 2025-02-14 | 2,700 | 2,700 | 2,691 | 2,691 | 900 | 2,691 |
| 2025-02-13 | 2,700 | 2,700 | 2,679 | 2,699 | 1,600 | 2,699 |
| 2025-02-12 | 2,694 | 2,700 | 2,679 | 2,679 | 2,900 | 2,679 |
| 2025-02-10 | 2,695 | 2,709 | 2,680 | 2,689 | 2,500 | 2,689 |
| 2025-02-07 | 2,688 | 2,691 | 2,677 | 2,680 | 1,200 | 2,680 |
| 2025-02-06 | 2,683 | 2,695 | 2,683 | 2,690 | 1,400 | 2,690 |
| 2025-02-05 | 2,697 | 2,697 | 2,683 | 2,683 | 1,400 | 2,683 |
| 2025-02-04 | 2,679 | 2,698 | 2,679 | 2,690 | 3,200 | 2,690 |
| 2025-02-03 | 2,669 | 2,696 | 2,669 | 2,676 | 1,200 | 2,676 |
| 2025-01-31 | 2,680 | 2,694 | 2,669 | 2,694 | 1,200 | 2,694 |
| 2025-01-30 | 2,677 | 2,677 | 2,669 | 2,669 | 1,300 | 2,669 |
| 2025-01-29 | 2,671 | 2,675 | 2,662 | 2,675 | 1,000 | 2,675 |
| 2025-01-28 | 2,678 | 2,678 | 2,644 | 2,674 | 800 | 2,674 |
| 2025-01-27 | 2,665 | 2,665 | 2,641 | 2,641 | 2,200 | 2,641 |
| 2025-01-24 | 2,640 | 2,673 | 2,626 | 2,667 | 1,700 | 2,667 |
| 2025-01-23 | 2,609 | 2,624 | 2,608 | 2,620 | 600 | 2,620 |
| 2025-01-22 | 2,633 | 2,645 | 2,608 | 2,608 | 2,400 | 2,608 |
| 2025-01-21 | 2,613 | 2,645 | 2,600 | 2,645 | 3,100 | 2,645 |
| 2025-01-20 | 2,680 | 2,680 | 2,610 | 2,610 | 2,800 | 2,610 |
| 2025-01-17 | 2,624 | 2,643 | 2,610 | 2,610 | 1,400 | 2,610 |
| 2025-01-16 | 2,672 | 2,672 | 2,625 | 2,625 | 800 | 2,625 |
| 2025-01-15 | 2,649 | 2,694 | 2,643 | 2,643 | 1,500 | 2,643 |
| 2025-01-14 | 2,685 | 2,700 | 2,649 | 2,649 | 3,100 | 2,649 |
| 2025-01-10 | 2,700 | 2,708 | 2,661 | 2,706 | 1,100 | 2,706 |
| 2025-01-09 | 2,663 | 2,663 | 2,660 | 2,660 | 600 | 2,660 |
| 2025-01-08 | 2,681 | 2,703 | 2,680 | 2,680 | 1,500 | 2,680 |
| 2025-01-07 | 2,690 | 2,700 | 2,681 | 2,681 | 2,400 | 2,681 |
| 2025-01-06 | 2,645 | 2,690 | 2,645 | 2,690 | 2,400 | 2,690 |
分割・併合履歴 ： なし